Brighton Pier Group (The) (PIER) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brighton Pier Group (The)

Date Open High Low Close* Volume
31/05/2021 56.50p 56.50p 56.00p 56.50p 14000
28/05/2021 56.50p 56.50p 56.00p 56.50p 14000
27/05/2021 56.50p 57.00p 55.03p 56.50p 39850
26/05/2021 57.00p 57.00p 55.00p 56.50p 11805
25/05/2021 57.00p 58.00p 55.20p 57.00p 5070
24/05/2021 57.00p 58.00p 55.20p 57.00p 2724
21/05/2021 57.50p 57.50p 55.00p 57.00p 905
20/05/2021 59.00p 59.00p 55.25p 57.50p 34377
19/05/2021 60.00p 61.80p 57.00p 59.00p 114734
18/05/2021 61.00p 62.00p 58.00p 60.00p 98884
17/05/2021 61.00p 62.80p 59.60p 61.00p 45363
14/05/2021 60.50p 63.00p 59.00p 61.00p 49791
13/05/2021 59.50p 62.00p 57.00p 60.50p 11797
12/05/2021 60.00p 60.00p 58.08p 60.00p 1854
11/05/2021 59.00p 61.68p 58.00p 60.00p 10393
10/05/2021 58.00p 61.00p 56.10p 59.00p 65871
07/05/2021 58.00p 60.00p 56.10p 58.00p 18747
06/05/2021 58.00p 59.68p 56.10p 58.00p 19198
05/05/2021 58.00p 59.68p 56.10p 58.00p 5127
04/05/2021 58.00p 59.97p 56.10p 58.00p 37093
03/05/2021 58.00p 59.97p 56.68p 58.00p 30938
30/04/2021 58.00p 59.97p 56.68p 58.00p 30938
29/04/2021 58.00p 58.91p 56.16p 58.00p 42645
28/04/2021 58.50p 60.00p 56.00p 58.00p 22775
27/04/2021 59.00p 62.00p 57.06p 58.50p 34207
26/04/2021 59.00p 60.90p 57.00p 59.00p 96567
23/04/2021 58.00p 61.00p 56.50p 59.00p 47173
22/04/2021 56.50p 60.00p 55.00p 59.50p 17875
21/04/2021 55.50p 57.00p 54.05p 56.50p 139308
20/04/2021 52.00p 56.70p 50.20p 54.50p 72224
19/04/2021 53.50p 55.87p 50.20p 51.00p 39275
16/04/2021 54.00p 56.00p 51.96p 53.50p 41032
15/04/2021 55.00p 56.00p 52.00p 54.00p 98954
14/04/2021 56.50p 59.00p 52.50p 55.00p 108102
13/04/2021 47.50p 58.90p 47.50p 58.00p 329172
12/04/2021 46.50p 48.00p 45.00p 48.00p 110161
09/04/2021 43.00p 48.00p 43.00p 47.00p 135022
08/04/2021 39.50p 44.00p 39.20p 44.00p 534281
07/04/2021 39.50p 40.00p 39.10p 39.50p 75982
06/04/2021 39.00p 40.20p 38.40p 39.50p 9447
05/04/2021 38.20p 39.95p 38.00p 39.00p 42487
02/04/2021 38.20p 39.95p 38.00p 39.00p 42487
01/04/2021 38.20p 39.95p 38.00p 39.00p 42487
31/03/2021 37.50p 38.96p 36.07p 38.20p 12553
30/03/2021 36.50p 38.00p 35.15p 37.00p 65436
29/03/2021 36.00p 37.92p 35.08p 36.50p 38220
26/03/2021 36.00p 38.00p 34.00p 36.00p 11040
25/03/2021 36.50p 38.75p 34.00p 36.00p 25424
24/03/2021 36.50p 38.75p 34.13p 36.50p 21282
23/03/2021 37.50p 38.85p 36.30p 36.50p 28584
22/03/2021 37.50p 38.85p 36.07p 37.50p 16186
19/03/2021 38.00p 38.90p 36.07p 37.50p 32474
18/03/2021 37.00p 38.85p 35.08p 38.00p 99409
17/03/2021 37.00p 38.80p 35.10p 37.00p 13837
16/03/2021 37.00p 38.80p 35.10p 37.00p 24395
15/03/2021 37.50p 38.85p 34.00p 36.50p 18073
12/03/2021 37.50p 38.85p 36.00p 37.50p 9665
11/03/2021 37.50p 38.93p 36.07p 37.50p 30285
10/03/2021 38.00p 38.93p 36.15p 37.50p 11455
09/03/2021 38.00p 38.95p 37.10p 38.00p 15794
08/03/2021 38.00p 38.95p 37.04p 38.00p 17496
05/03/2021 37.50p 38.90p 36.07p 38.00p 54263
04/03/2021 36.50p 38.70p 36.03p 37.50p 40650
03/03/2021 36.50p 36.97p 36.03p 36.50p 51393
02/03/2021 36.50p 36.97p 36.03p 36.50p 39738
01/03/2021 35.50p 37.00p 34.08p 37.00p 32979
26/02/2021 36.00p 36.95p 35.00p 35.50p 7685
25/02/2021 36.00p 37.80p 35.00p 36.00p 103717
24/02/2021 36.00p 36.95p 35.05p 36.00p 37756
23/02/2021 34.00p 36.95p 33.00p 36.00p 79148
22/02/2021 33.00p 34.00p 32.05p 34.00p 99151
19/02/2021 33.00p 33.95p 32.05p 33.00p 1880
18/02/2021 33.00p 33.95p 32.00p 33.00p 34790
17/02/2021 33.00p 34.00p 32.00p 33.00p 40704
16/02/2021 33.00p 34.00p 32.05p 33.00p 110766
15/02/2021 32.50p 34.00p 31.00p 33.00p 17341
12/02/2021 32.00p 33.00p 31.00p 32.50p 45260
11/02/2021 32.00p 33.00p 32.00p 32.00p 3151
10/02/2021 32.00p 33.00p 32.00p 33.00p 13197
09/02/2021 32.00p 32.95p 31.05p 32.00p 649
08/02/2021 31.50p 33.40p 31.00p 32.00p 22875
05/02/2021 29.00p 32.88p 29.00p 31.50p 34011
04/02/2021 29.00p 30.60p 28.05p 29.00p 2009
03/02/2021 28.50p 29.90p 28.05p 29.00p 25747
02/02/2021 28.50p 29.40p 27.00p 28.50p 11776
01/02/2021 28.50p 29.45p 28.50p 28.50p 6039
29/01/2021 28.50p 28.50p 28.50p 28.50p 0
28/01/2021 28.50p 29.45p 28.50p 28.50p 8382
27/01/2021 28.50p 29.70p 28.50p 28.50p 2845
26/01/2021 28.50p 29.70p 28.50p 28.50p 168
25/01/2021 29.50p 29.70p 28.00p 28.50p 3583
22/01/2021 29.50p 30.38p 28.00p 29.50p 4610
21/01/2021 29.50p 29.50p 28.00p 29.50p 4481
20/01/2021 29.50p 29.50p 29.50p 29.50p 0
19/01/2021 29.50p 29.50p 29.50p 29.50p 0
18/01/2021 29.50p 30.38p 28.45p 29.50p 17070
15/01/2021 29.50p 30.38p 29.50p 29.50p 750
14/01/2021 29.50p 31.00p 29.50p 29.50p 502
13/01/2021 29.50p 31.00p 29.50p 29.50p 0
12/01/2021 29.50p 31.00p 28.00p 31.00p 446
11/01/2021 29.50p 29.50p 29.50p 29.50p 0
08/01/2021 29.50p 30.38p 29.50p 29.50p 3266
07/01/2021 29.50p 30.40p 28.45p 29.50p 5410
06/01/2021 29.50p 30.40p 28.00p 29.50p 20521
05/01/2021 29.50p 29.70p 28.00p 29.50p 14726
04/01/2021 31.00p 31.00p 29.70p 31.00p 19199
01/01/2021 31.00p 31.00p 31.00p 31.00p 6502
31/12/2020 31.00p 31.00p 31.00p 31.00p 6502
30/12/2020 31.00p 31.00p 30.00p 31.00p 5000
29/12/2020 30.50p 31.85p 30.05p 31.00p 1367
28/12/2020 29.50p 31.00p 29.50p 30.50p 35775
25/12/2020 29.50p 31.00p 29.50p 30.50p 35775
24/12/2020 29.50p 31.00p 29.50p 30.50p 35775
23/12/2020 28.50p 30.00p 28.50p 29.50p 34515
22/12/2020 28.50p 30.00p 27.70p 28.50p 19389
21/12/2020 30.00p 30.75p 28.50p 28.50p 5808
18/12/2020 30.00p 30.75p 30.00p 30.00p 1285
17/12/2020 30.50p 30.50p 30.00p 30.00p 10000
16/12/2020 30.50p 30.90p 30.50p 30.50p 323
15/12/2020 30.50p 30.50p 30.50p 30.50p 0
14/12/2020 30.50p 30.90p 30.50p 30.50p 469
11/12/2020 30.50p 30.50p 30.50p 30.50p 27000
10/12/2020 31.50p 31.50p 30.00p 30.50p 3109
09/12/2020 31.50p 31.50p 30.00p 31.50p 3560
08/12/2020 31.50p 31.90p 30.00p 31.50p 3231
07/12/2020 31.50p 31.50p 31.50p 31.50p 0
04/12/2020 31.50p 31.50p 31.50p 31.50p 0
03/12/2020 31.50p 31.90p 31.50p 31.50p 3109
02/12/2020 33.00p 33.39p 31.00p 31.50p 14839
01/12/2020 33.00p 34.00p 33.00p 33.00p 50
30/11/2020 33.00p 33.50p 32.00p 33.00p 11218
27/11/2020 33.00p 33.50p 33.00p 33.00p 292
26/11/2020 33.00p 33.00p 33.00p 33.00p 0
25/11/2020 33.00p 33.60p 32.04p 33.00p 3917
24/11/2020 31.50p 33.00p 31.50p 33.00p 33143
23/11/2020 31.50p 32.40p 31.50p 31.50p 300
20/11/2020 32.00p 32.70p 31.50p 31.50p 4599
19/11/2020 32.00p 32.60p 32.00p 32.00p 4437
18/11/2020 32.50p 32.80p 32.00p 32.00p 762
17/11/2020 32.50p 34.00p 32.00p 32.50p 2914
16/11/2020 32.50p 32.95p 32.00p 32.50p 2917
13/11/2020 32.50p 32.50p 32.50p 32.50p 0
12/11/2020 32.50p 32.80p 32.50p 32.50p 4849
10/11/2020 31.50p 32.80p 31.50p 32.50p 503900
09/11/2020 29.50p 32.00p 29.45p 31.50p 22210
06/11/2020 29.50p 29.50p 29.50p 29.50p 0
05/11/2020 29.50p 29.50p 29.50p 29.50p 62
04/11/2020 29.50p 29.50p 29.50p 29.50p 0
03/11/2020 30.00p 30.00p 28.00p 29.50p 8867
02/11/2020 30.00p 30.00p 30.00p 30.00p 291
30/10/2020 30.50p 30.50p 30.50p 30.50p 0
29/10/2020 30.50p 30.50p 30.50p 30.50p 0
28/10/2020 30.50p 30.50p 30.00p 30.50p 7500
27/10/2020 30.50p 30.50p 30.00p 30.50p 1000
26/10/2020 30.50p 30.50p 30.50p 30.50p 0
23/10/2020 30.50p 30.50p 30.50p 30.50p 0
22/10/2020 30.50p 30.50p 30.50p 30.50p 0
21/10/2020 30.50p 30.50p 30.50p 30.50p 0
20/10/2020 30.50p 30.50p 30.50p 30.50p 0
19/10/2020 30.50p 30.50p 30.50p 30.50p 0
16/10/2020 30.50p 30.50p 30.00p 30.50p 4612
15/10/2020 30.50p 30.50p 30.50p 30.50p 0
14/10/2020 30.50p 30.50p 30.50p 30.50p 0
13/10/2020 30.50p 30.50p 30.50p 30.50p 0
12/10/2020 31.50p 31.50p 26.78p 30.50p 15000
09/10/2020 31.50p 31.50p 31.50p 31.50p 0
08/10/2020 31.50p 31.50p 31.50p 31.50p 0
07/10/2020 31.50p 31.50p 31.50p 31.50p 0
06/10/2020 31.50p 31.50p 31.50p 31.50p 0
05/10/2020 33.50p 33.50p 31.50p 31.50p 3600
02/10/2020 33.50p 33.50p 32.00p 33.50p 553
01/10/2020 33.50p 33.50p 32.00p 33.50p 167
30/09/2020 33.50p 33.50p 32.00p 33.50p 800
29/09/2020 33.50p 33.50p 32.00p 33.50p 500
28/09/2020 33.50p 33.50p 33.50p 33.50p 0
25/09/2020 34.00p 34.00p 33.00p 33.50p 3500
24/09/2020 34.00p 34.00p 34.00p 34.00p 570
23/09/2020 34.00p 34.00p 34.00p 34.00p 0
22/09/2020 34.00p 34.00p 34.00p 34.00p 0
21/09/2020 34.00p 34.00p 34.00p 34.00p 0
18/09/2020 34.00p 34.00p 34.00p 34.00p 0
17/09/2020 34.00p 34.00p 33.00p 34.00p 1705
16/09/2020 34.00p 34.00p 33.00p 34.00p 3000
15/09/2020 33.50p 34.50p 33.50p 34.00p 15701
14/09/2020 33.00p 33.75p 33.00p 33.50p 4000
11/09/2020 30.50p 30.50p 30.50p 30.50p 0
10/09/2020 30.50p 30.50p 30.50p 30.50p 0
09/09/2020 31.00p 31.00p 30.00p 30.50p 5822
08/09/2020 31.00p 31.00p 31.00p 31.00p 0
07/09/2020 29.50p 31.00p 29.50p 31.00p 11000
04/09/2020 29.50p 30.75p 29.50p 29.50p 1601
03/09/2020 28.50p 30.00p 28.50p 29.50p 21481
02/09/2020 28.50p 29.40p 28.50p 28.50p 714
01/09/2020 34.50p 34.50p 27.11p 28.50p 30558
31/08/2020 34.50p 34.50p 34.50p 34.50p 0
28/08/2020 34.50p 34.50p 34.50p 34.50p 0
27/08/2020 34.50p 34.50p 33.00p 34.50p 4027
26/08/2020 34.50p 34.50p 34.50p 34.50p 0
25/08/2020 34.50p 34.50p 33.00p 34.50p 16000
24/08/2020 34.50p 34.50p 34.50p 34.50p 0

*Close Price adjusted for both dividends and splits